Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
-0.10 (-1.82%)
Oct 16, 2026, 4:35 PM GMT
Atlas Metals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.26 | 5.50 | 4.88 | 5.40 | 5.40 | -1.82% | 1,096,525 |
| Oct 15, 2026 | 5.50 | 5.57 | 5.26 | 5.50 | 5.50 | - | 110,229 |
| Oct 14, 2026 | 5.35 | 5.80 | 5.80 | 5.50 | 5.50 | - | 2,611,136 |
| Oct 13, 2026 | 5.49 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 992,240 |
| Oct 12, 2026 | 5.95 | 6.19 | 5.36 | 5.25 | 5.25 | -8.70% | 989,253 |
| Oct 9, 2026 | 6.25 | 6.50 | 5.68 | 5.75 | 5.75 | -8.00% | 443,378 |
| Oct 8, 2026 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 2,441 |
| Oct 7, 2026 | 6.50 | 6.65 | 6.00 | 6.25 | 6.25 | -3.85% | 251,226 |
| Oct 6, 2026 | 6.85 | 7.20 | 6.22 | 6.50 | 6.50 | -5.11% | 279,905 |
| Oct 5, 2026 | 7.10 | 7.20 | 6.90 | 6.85 | 6.85 | -3.52% | 104,189 |
| Oct 2, 2026 | 6.85 | 7.50 | 6.85 | 7.10 | 7.10 | 5.19% | 1,188,706 |
| Oct 1, 2026 | 6.90 | 7.00 | 6.55 | 6.75 | 6.75 | -2.17% | 104,992 |
| Sep 30, 2026 | 8.29 | 6.90 | 6.90 | 6.90 | 6.90 | -13.75% | 2,275,801 |
| Sep 29, 2026 | 7.95 | 8.99 | 6.75 | 8.00 | 8.00 | 6.67% | 3,493,568 |
| Sep 28, 2026 | 5.80 | 7.99 | 5.00 | 7.50 | 7.50 | 36.36% | 1,525,795 |
| Sep 25, 2026 | 5.85 | 5.87 | 5.00 | 5.50 | 5.50 | - | 126,704 |
| Sep 24, 2026 | 5.38 | 5.85 | 5.15 | 5.50 | 5.50 | 4.76% | 657,330 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.30 | 5.25 | 5.25 | - | 241,651 |
| Sep 22, 2026 | 5.26 | 5.50 | 5.00 | 5.25 | 5.25 | 1.94% | 409,820 |
| Sep 21, 2026 | 5.30 | 5.50 | 4.93 | 5.15 | 5.15 | - | 666,313 |
| Sep 18, 2026 | 5.30 | 5.50 | 4.80 | 5.15 | 5.15 | - | 191,157 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.24 | 5.15 | 5.15 | - | 1,743 |
| Sep 16, 2026 | 5.38 | 5.38 | 4.90 | 5.15 | 5.15 | - | 46,756 |
| Sep 15, 2026 | 5.14 | 5.50 | 5.13 | 5.15 | 5.15 | 0.98% | 184,109 |
| Sep 14, 2026 | 5.10 | 5.15 | 4.90 | 5.10 | 5.10 | - | 128,364 |
| Sep 11, 2026 | 5.10 | 5.19 | 5.19 | 5.10 | 5.10 | - | 3,473 |
| Sep 10, 2026 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | - | 85,757 |
| Sep 9, 2026 | 5.10 | 5.20 | 4.89 | 5.10 | 5.10 | 5.15% | 13,326 |
| Sep 8, 2026 | 5.10 | 5.50 | 4.85 | 4.85 | 4.85 | -4.90% | 142,528 |
| Sep 7, 2026 | 5.10 | 5.25 | 5.25 | 5.10 | 5.10 | - | 100,000 |
| Sep 4, 2026 | 5.25 | 5.30 | 4.73 | 5.10 | 5.10 | -2.86% | 205,196 |
| Sep 3, 2026 | 5.25 | 5.31 | 5.03 | 5.25 | 5.25 | - | 24,240 |
| Sep 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 304,499 |
| Sep 1, 2026 | 5.50 | 5.38 | 5.05 | 5.30 | 5.30 | 0.95% | 311,860 |
| Aug 28, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 321,818 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.00 | 5.25 | 5.25 | -8.70% | 436,231 |
| Aug 26, 2026 | 6.00 | 6.80 | 5.17 | 5.75 | 5.75 | -8.00% | 4,032,630 |
| Aug 25, 2026 | 4.75 | 6.40 | 4.50 | 6.25 | 6.25 | 31.58% | 3,014,457 |
| Aug 24, 2026 | 4.75 | 5.00 | 4.85 | 4.75 | 4.75 | - | 120,570 |
| Aug 21, 2026 | 5.00 | 5.08 | 4.67 | 4.75 | 4.75 | -6.86% | 331,977 |
| Aug 20, 2026 | 5.25 | 5.50 | 4.63 | 5.10 | 5.10 | -2.86% | 207,738 |
| Aug 19, 2026 | 5.25 | 5.40 | 5.10 | 5.25 | 5.25 | - | 182,422 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 17, 2026 | 5.25 | 5.50 | 5.20 | 5.25 | 5.25 | - | 118,638 |
| Aug 14, 2026 | 5.25 | 5.50 | 5.23 | 5.25 | 5.25 | - | 871,889 |
| Aug 13, 2026 | 5.25 | 5.41 | 5.22 | 5.25 | 5.25 | - | 58,004 |
| Aug 12, 2026 | 5.25 | 5.48 | 5.20 | 5.25 | 5.25 | - | 32,386 |
| Aug 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 63,023 |
| Aug 10, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 106,508 |
| Aug 7, 2026 | 5.25 | 6.50 | 5.18 | 5.25 | 5.25 | - | 86,569 |